Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dekel Agri (DKL) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 0.525 0.525 0.525 0.525 37,523
6th Aug 2025 (Wed) 0.525 0.525 0.525 0.525 1,185,010
5th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 12,626
4th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 117,911
1st Aug 2025 (Fri) 0.525 0.525 0.525 0.525 100,036
31st Jul 2025 (Thu) 0.525 0.525 0.525 0.525 10,000
30th Jul 2025 (Wed) 0.525 0.525 0.525 0.525 36,620
29th Jul 2025 (Tue) 0.525 0.525 0.525 0.525 96,098
28th Jul 2025 (Mon) 0.525 0.525 0.525 0.525 0
25th Jul 2025 (Fri) 0.515 0.525 0.515 0.525 1,898,251
24th Jul 2025 (Thu) 0.525 0.525 0.515 0.515 1,450,437
23rd Jul 2025 (Wed) 0.575 0.575 0.525 0.525 6,299,907
22nd Jul 2025 (Tue) 0.575 0.575 0.55 0.575 16,556,204
21st Jul 2025 (Mon) 0.60 0.60 0.575 0.575 1,079,120
18th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 152,218
17th Jul 2025 (Thu) 0.575 0.60 0.575 0.60 1,344,811
16th Jul 2025 (Wed) 0.575 0.575 0.575 0.575 503,989
15th Jul 2025 (Tue) 0.60 0.60 0.575 0.575 776,485
14th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 1,425,336
11th Jul 2025 (Fri) 0.65 0.64 0.60 0.60 944,710
10th Jul 2025 (Thu) 0.55 0.725 0.55 0.60 8,292,778
9th Jul 2025 (Wed) 0.575 0.575 0.575 0.575 274,473
8th Jul 2025 (Tue) 0.575 0.575 0.575 0.575 400,000
7th Jul 2025 (Mon) 0.575 0.60 0.60 0.60 1,468,375
4th Jul 2025 (Fri) 0.575 0.575 0.575 0.575 3,811,738
3rd Jul 2025 (Thu) 0.575 0.575 0.575 0.575 350,016
2nd Jul 2025 (Wed) 0.575 0.575 0.575 0.575 340,541
1st Jul 2025 (Tue) 0.60 0.60 0.55 0.55 975,849
30th Jun 2025 (Mon) 0.625 0.665 0.55 0.60 4,796,560
27th Jun 2025 (Fri) 0.55 0.625 0.525 0.615 14,689,412
26th Jun 2025 (Thu) 0.875 0.90 0.85 0.875 1,915,793
25th Jun 2025 (Wed) 0.975 0.975 0.85 0.875 2,343,875
24th Jun 2025 (Tue) 1.00 1.07 1.07 1.07 1,037,190
23rd Jun 2025 (Mon) 1.025 1.025 1.00 1.00 146,453
20th Jun 2025 (Fri) 1.025 1.025 1.025 1.025 230,550
19th Jun 2025 (Thu) 1.025 1.025 1.025 1.025 728,009
18th Jun 2025 (Wed) 1.025 1.025 1.025 1.025 100,300
17th Jun 2025 (Tue) 1.025 1.025 1.025 1.025 110,000
16th Jun 2025 (Mon) 1.025 1.025 1.025 1.025 0
13th Jun 2025 (Fri) 1.025 1.025 1.025 1.025 30,000
12th Jun 2025 (Thu) 1.075 1.075 1.025 1.025 748,874
11th Jun 2025 (Wed) 1.075 1.075 1.075 1.075 94,834
10th Jun 2025 (Tue) 1.05 1.075 1.05 1.075 952,733
9th Jun 2025 (Mon) 1.175 1.175 1.175 1.175 290,361
FTSE 100 Latest
Value9,095.40
Change-5.37